Indicators

Smith & Wesson Brands Inc (NQ: SWBI )

13.38 -0.14 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	14.66	14.81	14.19	14.21	1,115,666	-0.44(-2.98%)
Jun 27, 2024	14.61	14.70	14.28	14.64	609,999	+0.04(+0.27%)
Jun 26, 2024	14.56	14.76	14.50	14.60	785,328	-0.02(-0.14%)
Jun 25, 2024	14.51	14.77	14.50	14.62	956,577	+0.11(+0.75%)
Jun 24, 2024	14.16	14.71	14.16	14.51	1,347,212	+0.36(+2.52%)
Jun 21, 2024	15.56	15.62	13.92	14.16	3,580,363	-2.09(-12.87%)
Jun 20, 2024	16.46	16.46	16.06	16.25	1,756,410	+0.06(+0.37%)
Jun 18, 2024	16.01	16.21	15.93	16.19	355,839	+0.17(+1.08%)
Jun 17, 2024	15.85	16.04	15.78	16.02	314,761	+0.16(+1.03%)
Jun 14, 2024	15.88	15.95	15.84	15.85	278,890	-0.14(-0.87%)
Jun 13, 2024	16.14	16.14	15.93	15.99	265,709	-0.09(-0.55%)
Jun 12, 2024	16.29	16.30	16.08	16.08	211,188	-0.05(-0.31%)
Jun 11, 2024	16.00	16.20	15.90	16.13	207,216	+0.07(+0.43%)
Jun 10, 2024	15.97	16.11	15.89	16.06	252,814	-0.05(-0.31%)
Jun 07, 2024	15.85	16.24	15.80	16.11	227,419	+0.18(+1.12%)
Jun 06, 2024	16.00	16.09	15.83	15.93	242,968	-0.14(-0.86%)
Jun 05, 2024	16.10	16.14	15.85	16.07	293,757	-0.04(-0.28%)
Jun 04, 2024	16.46	16.49	16.09	16.11	291,999	-0.44(-2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.